Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exponent Inc
(NQ:
EXPO
)
95.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
1.649
1.656
1.644
1.653
533,383
+0.01(+0.40%)
May 30, 2006
1.654
1.658
1.645
1.646
238,408
-0.01(-0.90%)
May 26, 2006
1.644
1.669
1.644
1.661
396,049
+0.01(+0.40%)
May 25, 2006
1.653
1.656
1.646
1.655
132,343
+0.00(+0.23%)
May 24, 2006
1.660
1.672
1.644
1.651
506,824
-0.03(-1.77%)
May 23, 2006
1.724
1.741
1.680
1.681
94,459
-0.03(-1.87%)
May 22, 2006
1.678
1.734
1.670
1.713
81,910
+0.02(+1.11%)
May 19, 2006
1.678
1.705
1.678
1.694
75,377
+0.01(+0.72%)
May 18, 2006
1.709
1.709
1.678
1.682
156,997
-0.01(-0.42%)
May 17, 2006
1.689
1.707
1.689
1.689
73,498
-0.02(-1.16%)
May 16, 2006
1.715
1.734
1.691
1.709
127,098
+0.00(+0.29%)
May 15, 2006
1.681
1.719
1.681
1.704
113,133
+0.01(+0.59%)
May 12, 2006
1.720
1.745
1.686
1.694
227,002
-0.05(-2.60%)
May 11, 2006
1.764
1.767
1.739
1.739
139,729
-0.04(-2.05%)
May 10, 2006
1.804
1.804
1.762
1.775
135,628
-0.02(-1.10%)
May 09, 2006
1.807
1.807
1.791
1.795
74,342
-0.01(-0.34%)
May 08, 2006
1.797
1.817
1.797
1.801
80,004
+0.00(+0.21%)
May 05, 2006
1.800
1.818
1.791
1.797
284,948
-0.01(-0.31%)
May 04, 2006
1.794
1.812
1.789
1.803
164,220
+0.01(+0.65%)
May 03, 2006
1.806
1.813
1.781
1.791
298,695
-0.01(-0.31%)
May 02, 2006
1.805
1.810
1.791
1.797
103,370
+0.00(+0.18%)
May 01, 2006
1.791
1.805
1.782
1.794
133,060
+0.00(+0.00%)
Apr 28, 2006
1.791
1.803
1.777
1.794
112,516
-0.00(-0.28%)
Apr 27, 2006
1.791
1.817
1.785
1.799
1,688,649
-0.01(-0.37%)
Apr 26, 2006
1.818
1.818
1.789
1.805
220,287
+0.00(+0.03%)
Apr 25, 2006
1.806
1.818
1.797
1.805
389,398
-0.01(-0.64%)
Apr 24, 2006
1.818
1.818
1.786
1.816
218,591
-0.00(-0.03%)
Apr 21, 2006
1.818
1.818
1.764
1.817
323,449
+0.01(+0.49%)
Apr 20, 2006
1.799
1.817
1.786
1.808
122,534
+0.01(+0.83%)
Apr 19, 2006
1.818
1.818
1.777
1.793
259,396
-0.01(-0.64%)
Apr 18, 2006
1.719
1.818
1.750
1.805
1,160,610
+0.09(+5.00%)
Apr 17, 2006
1.708
1.728
1.708
1.719
149,674
+0.01(+0.61%)
Apr 13, 2006
1.691
1.709
1.685
1.708
110,166
+0.00(+0.00%)
Apr 12, 2006
1.708
1.720
1.697
1.708
86,274
+0.00(+0.00%)
Apr 11, 2006
1.713
1.721
1.708
1.708
286,645
-0.01(-0.64%)
Apr 10, 2006
1.691
1.719
1.687
1.719
109,449
+0.01(+0.65%)
Apr 07, 2006
1.736
1.736
1.703
1.708
121,046
-0.02(-1.05%)
Apr 06, 2006
1.712
1.732
1.708
1.726
52,946
+0.01(+0.84%)
Apr 05, 2006
1.719
1.719
1.708
1.712
49,924
+0.00(+0.23%)
Apr 04, 2006
1.715
1.720
1.708
1.708
131,853
-0.03(-1.56%)
Apr 03, 2006
1.733
1.753
1.713
1.735
119,131
-0.01(-0.51%)
Mar 31, 2006
1.743
1.750
1.708
1.744
172,803
+0.02(+1.09%)
Mar 30, 2006
1.737
1.749
1.711
1.725
60,994
-0.03(-1.60%)
Mar 29, 2006
1.728
1.753
1.726
1.753
141,380
+0.03(+1.76%)
Mar 28, 2006
1.722
1.725
1.709
1.723
110,066
+0.00(+0.06%)
Mar 27, 2006
1.722
1.722
1.712
1.722
287,698
-0.00(-0.25%)
Mar 24, 2006
1.705
1.726
1.705
1.726
137,016
+0.03(+1.59%)
Mar 23, 2006
1.698
1.707
1.688
1.699
72,591
+0.00(+0.06%)
Mar 22, 2006
1.712
1.719
1.688
1.698
117,053
-0.02(-1.09%)
Mar 21, 2006
1.717
1.725
1.710
1.717
275,493
-0.02(-1.02%)
Mar 20, 2006
1.738
1.743
1.712
1.735
170,054
-0.00(-0.22%)
Mar 17, 2006
1.746
1.746
1.715
1.738
508,974
+0.00(+0.10%)
Mar 16, 2006
1.747
1.761
1.726
1.737
60,759
-0.01(-0.69%)
Mar 15, 2006
1.762
1.762
1.743
1.749
79,333
-0.00(-0.25%)
Mar 14, 2006
1.759
1.761
1.737
1.753
111,727
+0.00(+0.25%)
Mar 13, 2006
1.743
1.758
1.743
1.749
40,034
+0.01(+0.76%)
Mar 10, 2006
1.681
1.736
1.676
1.736
202,702
+0.03(+1.51%)
Mar 09, 2006
1.731
1.744
1.704
1.710
445,611
-0.03(-1.96%)
Mar 08, 2006
1.726
1.750
1.726
1.744
95,249
+0.01(+0.51%)
Mar 07, 2006
1.727
1.751
1.727
1.735
184,391
-0.01(-0.44%)
Mar 06, 2006
1.750
1.753
1.723
1.743
92,762
-0.01(-0.78%)
Mar 03, 2006
1.754
1.779
1.741
1.757
339,092
-0.01(-0.37%)
Mar 02, 2006
1.783
1.783
1.743
1.763
159,029
-0.03(-1.87%)
Mar 01, 2006
1.753
1.810
1.742
1.797
96,909
+0.04(+2.55%)
Feb 28, 2006
1.770
1.754
1.693
1.752
149,048
-0.02(-1.03%)
Feb 27, 2006
1.739
1.802
1.718
1.770
127,570
+0.01(+0.63%)
Feb 24, 2006
1.721
1.759
1.713
1.759
317,333
+0.02(+1.08%)
Feb 23, 2006
1.769
1.769
1.738
1.741
117,416
-0.02(-1.25%)
Feb 22, 2006
1.708
1.763
1.699
1.763
125,692
+0.05(+2.66%)
Feb 21, 2006
1.763
1.765
1.708
1.717
128,042
-0.06(-3.14%)
Feb 17, 2006
1.818
1.818
1.773
1.773
305,183
-0.06(-3.25%)
Feb 16, 2006
1.819
1.835
1.805
1.832
440,993
+0.02(+1.06%)
Feb 15, 2006
1.802
1.818
1.795
1.813
89,187
+0.01(+0.74%)
Feb 14, 2006
1.745
1.800
1.745
1.800
174,618
+0.06(+3.18%)
Feb 13, 2006
1.736
1.750
1.736
1.744
125,655
+0.01(+0.81%)
Feb 10, 2006
1.750
1.750
1.700
1.730
146,879
-0.02(-1.26%)
Feb 09, 2006
1.731
1.758
1.719
1.752
71,175
+0.02(+1.18%)
Feb 08, 2006
1.721
1.732
1.713
1.732
56,067
+0.02(+1.39%)
Feb 07, 2006
1.707
1.724
1.707
1.708
49,543
-0.01(-0.35%)
Feb 06, 2006
1.690
1.719
1.690
1.714
158,185
+0.01(+0.48%)
Feb 03, 2006
1.673
1.713
1.673
1.706
183,347
+0.02(+1.44%)
Feb 02, 2006
1.682
1.696
1.663
1.682
94,060
-0.01(-0.62%)
Feb 01, 2006
1.681
1.696
1.677
1.692
111,155
+0.01(+0.33%)
Jan 31, 2006
1.653
1.687
1.653
1.687
131,490
+0.03(+2.00%)
Jan 30, 2006
1.660
1.678
1.653
1.654
132,787
-0.02(-1.25%)
Jan 27, 2006
1.646
1.685
1.652
1.675
607,953
+0.03(+1.72%)
Jan 26, 2006
1.639
1.646
1.628
1.646
103,052
+0.02(+1.07%)
Jan 25, 2006
1.626
1.629
1.605
1.629
130,564
+0.01(+0.44%)
Jan 24, 2006
1.573
1.633
1.567
1.622
55,686
+0.05(+3.12%)
Jan 23, 2006
1.553
1.592
1.544
1.573
95,974
-0.00(-0.10%)
Jan 20, 2006
1.637
1.637
1.565
1.574
150,781
-0.05(-3.05%)
Jan 19, 2006
1.614
1.624
1.592
1.624
118,387
+0.02(+1.27%)
Jan 18, 2006
1.599
1.613
1.591
1.603
134,947
+0.00(+0.10%)
Jan 17, 2006
1.599
1.618
1.599
1.602
144,611
-0.04(-2.45%)
Jan 13, 2006
1.628
1.649
1.613
1.642
68,235
+0.01(+0.51%)
Jan 12, 2006
1.650
1.650
1.634
1.634
50,814
-0.01(-0.40%)
Jan 11, 2006
1.639
1.676
1.638
1.640
88,443
-0.01(-0.50%)
Jan 10, 2006
1.600
1.649
1.600
1.649
52,011
+0.03(+1.63%)
Jan 09, 2006
1.596
1.626
1.579
1.622
121,908
+0.00(+0.07%)
Jan 06, 2006
1.585
1.621
1.583
1.621
35,615
+0.04(+2.47%)
Jan 05, 2006
1.581
1.594
1.578
1.582
85,558
-0.00(-0.14%)
Jan 04, 2006
1.622
1.622
1.574
1.584
106,056
-0.04(-2.31%)
Jan 03, 2006
1.551
1.629
1.551
1.622
211,404
+0.06(+3.70%)
Dec 30, 2005
1.574
1.579
1.547
1.564
124,911
-0.02(-1.39%)
Dec 29, 2005
1.603
1.603
1.584
1.586
140,310
-0.01(-0.79%)
Dec 28, 2005
1.603
1.603
1.595
1.599
48,091
+0.01(+0.35%)
Dec 27, 2005
1.545
1.609
1.527
1.593
221,403
+0.04(+2.34%)
Dec 23, 2005
1.564
1.579
1.532
1.557
76,084
-0.01(-0.49%)
Dec 22, 2005
1.542
1.568
1.524
1.564
80,131
+0.03(+1.83%)
Dec 21, 2005
1.523
1.548
1.523
1.536
83,970
+0.00(+0.29%)
Dec 20, 2005
1.525
1.565
1.515
1.532
242,954
-0.01(-0.54%)
Dec 19, 2005
1.525
1.540
1.525
1.540
79,805
-0.00(-0.28%)
Dec 16, 2005
1.514
1.545
1.514
1.545
418,017
+0.02(+1.56%)
Dec 15, 2005
1.533
1.533
1.504
1.521
113,977
-0.02(-1.08%)
Dec 14, 2005
1.558
1.583
1.537
1.537
98,615
-0.01(-0.57%)
Dec 13, 2005
1.559
1.561
1.540
1.546
79,650
-0.01(-0.85%)
Dec 12, 2005
1.552
1.568
1.552
1.559
170,526
+0.00(+0.14%)
Dec 09, 2005
1.551
1.574
1.547
1.557
287,879
+0.01(+0.89%)
Dec 08, 2005
1.545
1.563
1.543
1.543
138,658
-0.01(-0.92%)
Dec 07, 2005
1.556
1.573
1.554
1.558
515,381
+0.00(+0.18%)
Dec 06, 2005
1.551
1.572
1.535
1.555
174,292
+0.01(+0.64%)
Dec 05, 2005
1.536
1.545
1.497
1.545
45,841
+0.02(+1.34%)
Dec 02, 2005
1.543
1.557
1.499
1.525
225,650
-0.02(-1.46%)
Dec 01, 2005
1.529
1.570
1.496
1.547
149,093
+0.04(+2.67%)
Nov 30, 2005
1.525
1.554
1.498
1.507
86,029
-0.02(-1.33%)
Nov 29, 2005
1.547
1.547
1.516
1.527
54,706
-0.01(-0.40%)
Nov 28, 2005
1.581
1.581
1.533
1.534
42,629
-0.06(-3.60%)
Nov 25, 2005
1.596
1.597
1.584
1.591
69,896
-0.01(-0.41%)
Nov 23, 2005
1.590
1.601
1.590
1.597
60,759
-0.00(-0.03%)
Nov 22, 2005
1.590
1.598
1.590
1.598
91,102
+0.03(+1.75%)
Nov 21, 2005
1.576
1.576
1.543
1.570
47,039
-0.02(-1.42%)
Nov 18, 2005
1.605
1.606
1.589
1.593
46,848
+0.00(+0.10%)
Nov 17, 2005
1.558
1.592
1.533
1.591
34,653
+0.03(+2.23%)
Nov 16, 2005
1.565
1.565
1.514
1.557
98,361
-0.01(-0.63%)
Nov 15, 2005
1.612
1.612
1.562
1.567
30,325
-0.03(-1.76%)
Nov 14, 2005
1.591
1.613
1.591
1.595
67,609
-0.01(-0.41%)
Nov 11, 2005
1.585
1.611
1.582
1.601
318,640
+0.00(+0.21%)
Nov 10, 2005
1.588
1.612
1.540
1.598
126,036
-0.00(-0.07%)
Nov 09, 2005
1.507
1.607
1.507
1.599
80,830
+0.09(+5.87%)
Nov 08, 2005
1.531
1.531
1.505
1.510
27,221
-0.03(-1.83%)
Nov 07, 2005
1.537
1.545
1.521
1.538
68,045
-0.01(-0.43%)
Nov 04, 2005
1.552
1.561
1.539
1.545
184,473
-0.04(-2.47%)
Nov 03, 2005
1.598
1.612
1.581
1.584
195,516
-0.01(-0.86%)
Nov 02, 2005
1.596
1.598
1.580
1.598
297,007
+0.01(+0.45%)
Nov 01, 2005
1.589
1.594
1.568
1.591
108,288
+0.00(+0.17%)
Oct 31, 2005
1.547
1.623
1.547
1.588
187,240
+0.03(+2.13%)
Oct 28, 2005
1.552
1.559
1.543
1.555
204,707
+0.00(+0.32%)
Oct 27, 2005
1.564
1.572
1.550
1.550
80,449
-0.03(-1.75%)
Oct 26, 2005
1.576
1.589
1.567
1.578
77,400
-0.02(-1.14%)
Oct 25, 2005
1.622
1.638
1.584
1.596
77,518
-0.04(-2.56%)
Oct 24, 2005
1.634
1.639
1.620
1.638
102,009
+0.01(+0.44%)
Oct 21, 2005
1.609
1.631
1.609
1.631
97,617
+0.03(+1.58%)
Oct 20, 2005
1.628
1.628
1.590
1.605
119,086
-0.03(-1.72%)
Oct 19, 2005
1.607
1.633
1.607
1.633
630,239
+0.03(+1.58%)
Oct 18, 2005
1.591
1.633
1.560
1.608
260,920
-0.02(-1.09%)
Oct 17, 2005
1.629
1.639
1.615
1.626
124,049
-0.03(-1.63%)
Oct 14, 2005
1.648
1.653
1.643
1.653
27,013
+0.03(+1.73%)
Oct 13, 2005
1.595
1.626
1.589
1.624
58,472
+0.04(+2.33%)
Oct 12, 2005
1.590
1.592
1.570
1.588
75,431
+0.00(+0.24%)
Oct 11, 2005
1.643
1.646
1.582
1.584
120,646
-0.04(-2.64%)
Oct 10, 2005
1.645
1.650
1.626
1.627
90,203
-0.02(-1.44%)
Oct 07, 2005
1.624
1.653
1.624
1.650
69,778
+0.03(+2.15%)
Oct 06, 2005
1.656
1.702
1.609
1.616
147,415
-0.04(-2.46%)
Oct 05, 2005
1.677
1.682
1.648
1.656
58,917
-0.03(-1.92%)
Oct 04, 2005
1.704
1.708
1.678
1.689
116,019
+0.00(+0.10%)
Oct 03, 2005
1.705
1.723
1.685
1.687
128,005
-0.04(-2.45%)
Sep 30, 2005
1.660
1.741
1.660
1.730
425,177
+0.05(+3.09%)
Sep 29, 2005
1.647
1.678
1.635
1.678
219,625
+0.05(+2.80%)
Sep 28, 2005
1.619
1.647
1.619
1.632
275,266
+0.01(+0.75%)
Sep 27, 2005
1.624
1.643
1.595
1.620
51,322
+0.01(+0.79%)
Sep 26, 2005
1.603
1.647
1.573
1.607
144,765
+0.03(+2.06%)
Sep 23, 2005
1.575
1.575
1.545
1.575
25,325
+0.02(+1.10%)
Sep 22, 2005
1.617
1.617
1.543
1.558
68,698
-0.07(-4.01%)
Sep 21, 2005
1.627
1.638
1.617
1.623
70,749
-0.01(-0.61%)
Sep 20, 2005
1.613
1.644
1.613
1.633
80,984
+0.00(+0.17%)
Sep 19, 2005
1.611
1.639
1.599
1.630
77,337
+0.00(+0.27%)
Sep 16, 2005
1.602
1.639
1.586
1.626
452,934
+0.04(+2.25%)
Sep 15, 2005
1.576
1.590
1.571
1.590
65,940
+0.01(+0.42%)
Sep 14, 2005
1.613
1.631
1.574
1.583
39,925
-0.00(-0.28%)
Sep 13, 2005
1.622
1.622
1.570
1.588
21,432
-0.04(-2.44%)
Sep 12, 2005
1.637
1.637
1.612
1.627
86,029
-0.01(-0.64%)
Sep 09, 2005
1.616
1.647
1.615
1.638
58,172
+0.04(+2.77%)
Sep 08, 2005
1.634
1.634
1.594
1.594
51,304
-0.05(-3.25%)
Sep 07, 2005
1.624
1.647
1.624
1.647
19,917
+0.01(+0.67%)
Sep 06, 2005
1.587
1.638
1.587
1.636
38,627
+0.06(+3.70%)
Sep 02, 2005
1.622
1.622
1.575
1.578
24,082
-0.06(-3.70%)
Sep 01, 2005
1.653
1.664
1.638
1.638
73,290
-0.01(-0.90%)
Aug 31, 2005
1.543
1.653
1.543
1.653
124,140
+0.11(+7.14%)
Aug 30, 2005
1.520
1.543
1.503
1.543
52,801
+0.01(+0.36%)
Aug 29, 2005
1.520
1.538
1.520
1.537
59,034
+0.01(+0.72%)
Aug 26, 2005
1.539
1.555
1.522
1.526
79,133
-0.03(-1.74%)
Aug 25, 2005
1.548
1.573
1.548
1.553
34,308
+0.01(+0.97%)
Aug 24, 2005
1.585
1.585
1.536
1.538
38,927
-0.03(-1.66%)
Aug 23, 2005
1.553
1.564
1.548
1.564
51,431
+0.02(+1.50%)
Aug 22, 2005
1.537
1.567
1.529
1.541
42,284
-0.01(-0.50%)
Aug 19, 2005
1.549
1.585
1.549
1.549
37,312
+0.01(+0.50%)
Aug 18, 2005
1.540
1.547
1.500
1.541
58,808
-0.03(-1.62%)
Aug 17, 2005
1.557
1.569
1.542
1.567
30,896
+0.00(+0.00%)
Aug 16, 2005
1.639
1.639
1.556
1.567
204,689
-0.07(-4.28%)
Aug 15, 2005
1.536
1.639
1.536
1.637
70,005
+0.12(+7.84%)
Aug 12, 2005
1.517
1.522
1.460
1.518
157,351
-0.00(-0.15%)
Aug 11, 2005
1.548
1.555
1.516
1.520
124,893
-0.02(-1.29%)
Aug 10, 2005
1.597
1.601
1.540
1.540
35,814
-0.05(-3.09%)
Aug 09, 2005
1.601
1.611
1.589
1.589
10,888
-0.01(-0.59%)
Aug 08, 2005
1.650
1.650
1.571
1.598
53,055
-0.01(-0.89%)
Aug 05, 2005
1.617
1.617
1.602
1.612
42,638
-0.04(-2.47%)
Aug 04, 2005
1.681
1.682
1.653
1.653
93,597
-0.03(-1.70%)
Aug 03, 2005
1.687
1.696
1.667
1.682
68,308
+0.00(+0.13%)
Aug 02, 2005
1.676
1.681
1.667
1.680
136,925
+0.02(+1.09%)
Aug 01, 2005
1.626
1.666
1.626
1.661
126,563
+0.02(+1.43%)
Jul 29, 2005
1.643
1.669
1.626
1.638
78,308
-0.02(-1.15%)
Jul 28, 2005
1.626
1.657
1.626
1.657
96,818
+0.04(+2.28%)
Jul 27, 2005
1.644
1.657
1.613
1.620
135,963
-0.03(-1.93%)
Jul 26, 2005
1.653
1.678
1.639
1.652
153,739
-0.00(-0.07%)
Jul 25, 2005
1.637
1.694
1.637
1.653
240,813
-0.00(-0.27%)
Jul 22, 2005
1.563
1.659
1.563
1.657
331,697
+0.09(+5.54%)
Jul 21, 2005
1.595
1.603
1.570
1.570
143,585
-0.03(-2.06%)
Jul 20, 2005
1.599
1.623
1.529
1.603
260,675
-0.02(-0.99%)
Jul 19, 2005
1.531
1.624
1.531
1.619
398,363
+0.08(+5.49%)
Jul 18, 2005
1.520
1.543
1.508
1.535
45,532
-0.01(-0.35%)
Jul 15, 2005
1.502
1.541
1.502
1.541
97,136
+0.01(+0.97%)
Jul 14, 2005
1.543
1.543
1.509
1.526
55,350
-0.00(-0.07%)
Jul 13, 2005
1.543
1.543
1.527
1.527
102,535
-0.02(-1.04%)
Jul 12, 2005
1.549
1.549
1.532
1.543
27,503
-0.01(-0.60%)
Jul 11, 2005
1.562
1.573
1.542
1.552
219,471
-0.01(-0.95%)
Jul 08, 2005
1.548
1.579
1.538
1.567
117,325
+0.05(+2.97%)
Jul 07, 2005
1.589
1.589
1.515
1.522
133,432
-0.06(-4.00%)
Jul 06, 2005
1.620
1.624
1.584
1.585
75,123
-0.03(-2.14%)
Jul 05, 2005
1.590
1.620
1.581
1.620
182,386
+0.04(+2.48%)
Jul 01, 2005
1.557
1.581
1.557
1.581
252,255
+0.01(+0.38%)
Jun 30, 2005
1.590
1.594
1.559
1.575
47,284
-0.01(-0.69%)
Jun 29, 2005
1.576
1.586
1.572
1.586
110,075
+0.00(+0.10%)
Jun 28, 2005
1.584
1.598
1.516
1.584
203,764
-0.00(-0.31%)
Jun 27, 2005
1.598
1.601
1.575
1.589
627,907
-0.01(-0.93%)
Jun 24, 2005
1.588
1.612
1.578
1.604
1,638,498
+0.03(+1.96%)
Jun 23, 2005
1.597
1.597
1.572
1.573
111,672
-0.02(-1.11%)
Jun 22, 2005
1.570
1.591
1.564
1.591
173,185
+0.03(+1.83%)
Jun 21, 2005
1.561
1.570
1.553
1.562
92,808
+0.02(+1.21%)
Jun 20, 2005
1.597
1.597
1.534
1.543
212,393
-0.02(-1.58%)
Jun 17, 2005
1.582
1.582
1.561
1.568
249,052
-0.00(-0.32%)
Jun 16, 2005
1.543
1.576
1.543
1.573
315,763
+0.03(+1.96%)
Jun 15, 2005
1.526
1.543
1.515
1.543
130,455
+0.03(+1.89%)
Jun 14, 2005
1.543
1.543
1.503
1.514
142,551
-0.02(-1.58%)
Jun 13, 2005
1.497
1.538
1.497
1.538
143,667
+0.04(+2.80%)
Jun 10, 2005
1.520
1.530
1.492
1.497
99,622
-0.05(-3.00%)
Jun 09, 2005
1.433
1.543
1.433
1.543
141,036
+0.10(+6.91%)
Jun 08, 2005
1.472
1.487
1.440
1.443
122,289
-0.01(-0.98%)
Jun 07, 2005
1.419
1.471
1.394
1.457
193,356
+0.08(+5.63%)
Jun 06, 2005
1.372
1.381
1.372
1.380
19,055
-0.01(-0.63%)
Jun 03, 2005
1.394
1.401
1.372
1.389
42,919
-0.02(-1.37%)
Jun 02, 2005
1.365
1.408
1.365
1.408
61,984
+0.03(+2.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.